Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	802.99	809.01	799.51	801.82	293,924	+0.33(+0.04%)
Dec 30, 2021	798.97	803.01	790.18	801.49	252,367	+3.31(+0.41%)
Dec 29, 2021	796.29	799.98	789.96	798.18	262,336	+3.78(+0.48%)
Dec 28, 2021	791.65	798.37	786.70	794.40	256,232	+2.75(+0.35%)
Dec 27, 2021	780.29	791.66	775.82	791.65	313,190	+15.50(+2.00%)
Dec 23, 2021	777.33	779.05	771.55	776.15	456,942	+0.03(+0.00%)
Dec 22, 2021	768.00	776.78	763.95	776.12	351,537	+13.41(+1.76%)
Dec 21, 2021	762.71	785.27	757.64	762.71	534,289	-16.85(-2.16%)
Dec 20, 2021	774.68	783.79	769.76	779.55	475,650	+0.09(+0.01%)
Dec 17, 2021	769.39	787.64	769.39	779.47	755,643	-0.61(-0.08%)
Dec 16, 2021	777.58	786.51	775.86	780.08	406,359	+5.51(+0.71%)
Dec 15, 2021	769.05	778.71	765.51	774.57	487,989	+10.67(+1.40%)
Dec 14, 2021	772.59	772.59	749.19	763.89	556,254	-9.80(-1.27%)
Dec 13, 2021	752.48	778.19	752.48	773.70	430,486	+17.33(+2.29%)
Dec 10, 2021	759.47	760.45	752.43	756.37	322,298	-1.20(-0.16%)
Dec 09, 2021	771.96	771.96	751.57	757.57	260,969	-14.51(-1.88%)
Dec 08, 2021	768.72	773.17	760.65	772.07	339,535	+1.52(+0.20%)
Dec 07, 2021	762.00	776.30	758.93	770.56	333,905	+15.54(+2.06%)
Dec 06, 2021	754.13	758.23	748.15	755.02	315,715	+2.31(+0.31%)
Dec 03, 2021	765.02	765.59	742.84	752.71	414,830	-4.34(-0.57%)
Dec 02, 2021	761.76	763.30	750.48	757.05	482,837	-4.59(-0.60%)
Dec 01, 2021	773.08	780.17	760.72	761.64	879,831	-8.29(-1.08%)
Nov 30, 2021	774.76	790.01	768.61	769.93	1,127,607	-7.39(-0.95%)
Nov 29, 2021	755.36	779.35	749.46	777.33	568,645	+24.80(+3.30%)
Nov 26, 2021	755.16	771.44	748.45	752.53	343,160	-3.55(-0.47%)
Nov 24, 2021	741.45	756.65	730.95	756.08	343,448	+17.28(+2.34%)
Nov 23, 2021	737.48	741.43	730.90	738.80	764,941	+2.04(+0.28%)
Nov 22, 2021	746.49	747.57	734.26	736.76	560,152	-10.73(-1.44%)
Nov 19, 2021	758.37	759.09	746.47	747.49	692,297	-4.09(-0.54%)
Nov 18, 2021	758.36	752.30	750.84	751.58	349,117	-4.89(-0.65%)
Nov 17, 2021	758.24	761.86	754.28	756.47	642,692	+2.75(+0.36%)
Nov 16, 2021	756.73	760.26	753.42	753.72	445,691	+0.12(+0.02%)
Nov 15, 2021	732.73	755.64	732.39	753.60	782,970	+21.20(+2.90%)
Nov 12, 2021	738.46	738.47	731.28	732.39	609,044	+0.68(+0.09%)
Nov 11, 2021	744.26	744.62	727.89	731.71	434,109	-6.37(-0.86%)
Nov 10, 2021	751.97		736.33	738.08	456,718	-15.47(-2.05%)
Nov 09, 2021	746.91	759.95	744.45	753.55	315,675	+10.29(+1.38%)
Nov 08, 2021	739.58	748.86	727.30	743.26	449,259	+4.70(+0.64%)
Nov 05, 2021	763.42	763.42	736.97	738.56	579,834	-20.47(-2.70%)
Nov 04, 2021	763.20	764.58	741.29	759.03	673,556	-32.39(-4.09%)
Nov 03, 2021	796.73	800.03	782.21	791.42	225,052	+0.92(+0.12%)
Nov 02, 2021	787.00	799.01	783.14	790.50	296,202	+6.09(+0.78%)
Nov 01, 2021	790.30	790.65	775.61	784.41	386,920	-6.24(-0.79%)
Oct 29, 2021	795.32	802.02	787.21	790.65	542,428	-9.66(-1.21%)
Oct 28, 2021	779.08	800.83		800.32	350,808	+21.23(+2.73%)
Oct 27, 2021	796.78	802.40	778.70	779.08	323,221	-6.64(-0.85%)
Oct 26, 2021	780.29	788.29		785.72	296,060	+8.57(+1.10%)
Oct 25, 2021	774.82	783.50	770.14	777.15	330,382	+1.66(+0.21%)
Oct 22, 2021	770.53	778.82	766.76	775.49	326,975	+10.26(+1.34%)
Oct 21, 2021	754.55	769.95	748.78	765.24	445,705	+15.41(+2.06%)
Oct 20, 2021	736.44	751.67	736.44	749.82	484,592	+13.38(+1.82%)
Oct 19, 2021	732.04	736.75	726.47	736.44	581,946	+11.24(+1.55%)
Oct 18, 2021	732.44	738.63	724.36	725.20	502,876	-12.86(-1.74%)
Oct 15, 2021	729.41	740.99	725.49	738.06	576,155	+11.09(+1.53%)
Oct 14, 2021	726.67	733.21	723.70	726.97	374,239	+5.86(+0.81%)
Oct 13, 2021	713.83	725.31	713.83	721.12	409,273	+3.80(+0.53%)
Oct 12, 2021	707.22	718.25	704.84	717.32	372,673	+8.90(+1.26%)
Oct 11, 2021	712.35	713.15	703.49	708.42	339,591	-0.90(-0.13%)
Oct 08, 2021	720.39	722.71	706.54	709.32	496,331	-14.67(-2.03%)
Oct 07, 2021	723.26	731.93	718.68	723.99	566,934	+3.94(+0.55%)
Oct 06, 2021	719.75	723.79	706.41	720.05	768,528	+2.13(+0.30%)
Oct 05, 2021	731.08	733.70	713.75	717.92	715,040	-24.12(-3.25%)
Oct 04, 2021	746.96	751.62	736.35	742.05	429,392	-3.50(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.